Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 95.84 | 96.69 | 95.84 | 96.40 | 5,005,296 | +0.48(+0.50%) |
Sep 29, 2016 | 96.27 | 96.91 | 95.88 | 95.93 | 5,891,001 | -0.33(-0.34%) |
Sep 28, 2016 | 97.25 | 97.38 | 95.65 | 96.25 | 6,746,076 | -1.42(-1.45%) |
Sep 27, 2016 | 97.73 | 97.94 | 97.25 | 97.67 | 4,477,522 | +0.29(+0.30%) |
Sep 26, 2016 | 97.60 | 97.72 | 97.17 | 97.38 | 3,616,738 | -0.53(-0.55%) |
Sep 23, 2016 | 97.35 | 98.21 | 97.23 | 97.91 | 3,321,881 | -0.16(-0.16%) |
Sep 22, 2016 | 98.16 | 98.57 | 98.01 | 98.07 | 4,557,752 | +0.36(+0.37%) |
Sep 21, 2016 | 97.35 | 97.81 | 96.90 | 97.71 | 5,419,530 | +0.40(+0.41%) |
Sep 20, 2016 | 96.70 | 97.46 | 96.52 | 97.31 | 4,597,336 | +1.04(+1.08%) |
Sep 19, 2016 | 96.79 | 97.28 | 96.06 | 96.28 | 4,477,319 | -0.06(-0.06%) |
Sep 16, 2016 | 96.67 | 97.15 | 95.96 | 96.33 | 11,368,829 | -0.72(-0.74%) |
Sep 15, 2016 | 96.00 | 97.14 | 95.91 | 97.05 | 4,397,358 | +0.80(+0.83%) |
Sep 14, 2016 | 96.10 | 96.65 | 95.95 | 96.25 | 5,421,732 | +0.38(+0.39%) |
Sep 13, 2016 | 96.61 | 96.61 | 95.67 | 95.88 | 4,980,687 | -1.02(-1.05%) |
Sep 12, 2016 | 95.66 | 97.09 | 95.37 | 96.89 | 6,000,079 | +1.14(+1.20%) |
Sep 09, 2016 | 96.60 | 96.74 | 95.75 | 95.75 | 5,936,723 | -1.33(-1.37%) |
Sep 08, 2016 | 97.62 | 97.86 | 96.97 | 97.08 | 3,692,398 | -0.63(-0.64%) |
Sep 07, 2016 | 98.00 | 98.18 | 97.30 | 97.71 | 3,168,384 | -0.28(-0.28%) |
Sep 06, 2016 | 97.85 | 99.64 | 97.70 | 97.98 | 7,584,261 | +1.19(+1.23%) |
Sep 02, 2016 | 96.88 | 96.79 | 96.79 | 96.79 | 4,080,737 | +0.36(+0.37%) |
Sep 01, 2016 | 96.53 | 96.78 | 95.98 | 96.43 | 4,746,702 | -0.22(-0.22%) |
Aug 31, 2016 | 96.53 | 96.94 | 96.27 | 96.65 | 6,455,594 | +0.25(+0.26%) |
Aug 30, 2016 | 96.44 | 96.83 | 95.77 | 96.40 | 6,085,423 | +0.70(+0.73%) |
Aug 29, 2016 | 95.03 | 95.90 | 94.94 | 95.70 | 6,009,166 | +0.80(+0.85%) |
Aug 26, 2016 | 95.88 | 95.96 | 94.50 | 94.90 | 6,384,965 | -0.82(-0.86%) |
Aug 25, 2016 | 95.44 | 96.01 | 95.26 | 95.72 | 8,072,279 | +0.46(+0.49%) |
Aug 24, 2016 | 95.48 | 95.69 | 95.14 | 95.25 | 4,987,186 | -0.27(-0.28%) |
Aug 23, 2016 | 96.11 | 96.29 | 95.40 | 95.52 | 5,190,724 | -0.19(-0.20%) |
Aug 22, 2016 | 95.36 | 95.96 | 95.07 | 95.71 | 5,408,370 | +0.34(+0.36%) |
Aug 19, 2016 | 96.85 | 96.85 | 95.36 | 95.37 | 8,520,937 | -1.76(-1.81%) |
Aug 18, 2016 | 97.22 | 97.32 | 96.85 | 97.13 | 4,474,760 | +0.02(+0.03%) |
Aug 17, 2016 | 97.83 | 97.83 | 96.62 | 97.10 | 6,252,738 | -0.70(-0.71%) |
Aug 16, 2016 | 98.10 | 98.29 | 97.78 | 97.80 | 4,020,366 | -0.48(-0.49%) |
Aug 15, 2016 | 98.69 | 98.88 | 98.28 | 98.28 | 4,090,043 | -0.83(-0.84%) |
Aug 12, 2016 | 99.15 | 99.52 | 98.91 | 99.11 | 3,636,770 | +0.12(+0.12%) |
Aug 11, 2016 | 98.57 | 99.30 | 98.55 | 98.99 | 4,207,740 | +0.48(+0.49%) |
Aug 10, 2016 | 97.85 | 98.63 | 97.56 | 98.51 | 3,547,630 | +0.41(+0.41%) |
Aug 09, 2016 | 97.83 | 98.78 | 97.52 | 98.10 | 4,210,698 | +0.02(+0.02%) |
Aug 08, 2016 | 98.82 | 98.98 | 98.01 | 98.09 | 4,328,554 | -0.76(-0.77%) |
Aug 05, 2016 | 98.49 | 99.05 | 98.34 | 98.85 | 4,683,680 | +0.75(+0.77%) |
Aug 04, 2016 | 97.72 | 98.29 | 97.52 | 98.10 | 5,201,524 | +0.65(+0.66%) |
Aug 03, 2016 | 97.66 | 97.83 | 97.13 | 97.45 | 4,968,580 | -0.15(-0.15%) |
Aug 02, 2016 | 98.00 | 98.44 | 97.12 | 97.60 | 5,431,855 | -0.26(-0.26%) |
Aug 01, 2016 | 97.75 | 98.17 | 97.63 | 97.86 | 5,075,480 | +0.30(+0.31%) |
Jul 29, 2016 | 98.79 | 99.22 | 97.37 | 97.56 | 8,997,514 | -1.47(-1.48%) |
Jul 28, 2016 | 99.17 | 99.65 | 98.15 | 99.02 | 7,520,837 | -0.05(-0.05%) |
Jul 27, 2016 | 100.91 | 100.99 | 98.88 | 99.07 | 11,985,625 | -1.85(-1.83%) |
Jul 26, 2016 | 102.41 | 103.11 | 100.33 | 100.92 | 17,562,886 | -4.72(-4.47%) |
Jul 25, 2016 | 106.10 | 106.10 | 105.19 | 105.64 | 7,487,537 | -0.71(-0.67%) |
Jul 22, 2016 | 105.55 | 106.64 | 105.55 | 106.36 | 5,190,657 | +0.90(+0.85%) |
Jul 21, 2016 | 104.83 | 105.50 | 104.42 | 105.46 | 4,337,494 | +0.93(+0.89%) |
Jul 20, 2016 | 105.18 | 105.20 | 104.12 | 104.53 | 4,043,883 | -0.36(-0.35%) |
Jul 19, 2016 | 102.89 | 104.98 | 102.61 | 104.90 | 7,569,667 | +2.24(+2.18%) |
Jul 18, 2016 | 102.82 | 102.82 | 102.32 | 102.66 | 6,337,001 | +0.16(+0.15%) |
Jul 15, 2016 | 103.17 | 103.19 | 102.32 | 102.50 | 4,448,100 | -0.27(-0.26%) |
Jul 14, 2016 | 102.57 | 103.00 | 102.00 | 102.76 | 7,250,163 | +0.92(+0.90%) |
Jul 13, 2016 | 101.46 | 102.01 | 101.30 | 101.84 | 4,177,605 | +0.47(+0.47%) |
Jul 12, 2016 | 101.16 | 101.65 | 101.13 | 101.37 | 4,512,565 | +0.21(+0.20%) |
Jul 11, 2016 | 100.91 | 101.26 | 100.72 | 101.16 | 5,144,811 | +0.57(+0.57%) |
Jul 08, 2016 | 100.52 | 100.91 | 100.42 | 100.59 | 4,594,275 | +0.32(+0.32%) |
Jul 07, 2016 | 100.24 | 100.53 | 99.85 | 100.27 | 4,367,206 | +0.24(+0.24%) |
Jul 06, 2016 | 98.92 | 100.30 | 98.68 | 100.03 | 6,153,351 | -0.11(-0.11%) |
Jul 05, 2016 | 99.61 | 100.17 | 99.59 | 100.14 | 6,260,273 | +0.30(+0.30%) |